| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jan 3, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Jan 2, 2012 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 30, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 29, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 28, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 27, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 26, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 23, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 22, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 21, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 20, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 19, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 16, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 15, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 14, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 13, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 12, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 9, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 8, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 7, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | Dec 6, 2011 | 3.57 | 3.57 | 3.57 | 3.57 | 600 | 3.57 | | Dec 5, 2011 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Dec 2, 2011 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Dec 1, 2011 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Nov 30, 2011 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Nov 29, 2011 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Nov 28, 2011 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Nov 25, 2011 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Nov 24, 2011 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 3.90 | | Nov 23, 2011 | 3.90 | 3.90 | 3.90 | 3.90 | 1,000 | 3.90 | | Nov 22, 2011 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | 4.05 | | Nov 21, 2011 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | 4.05 | | Nov 18, 2011 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | 4.05 | | Nov 17, 2011 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | 4.05 | | Nov 14, 2011 | 4.05 | 4.05 | 4.05 | 4.05 | 700 | 4.05 | | Nov 4, 2011 | 3.47 | 3.47 | 3.47 | 3.47 | 400 | 3.47 | | Oct 31, 2011 | 3.17 | 3.17 | 3.17 | 3.17 | 0 | 3.17 | | Aug 12, 2011 | 3.96 | 3.96 | 3.96 | 3.96 | 0 | 3.96 | | Aug 11, 2011 | 3.73 | 3.73 | 3.73 | 3.73 | 0 | 3.73 | | Aug 10, 2011 | 3.83 | 3.83 | 3.83 | 3.83 | 0 | 3.83 | | Jul 27, 2011 | 4.40 | 4.40 | 4.40 | 4.40 | 100 | 4.40 | | Jun 30, 2011 | 4.60 | 4.60 | 4.60 | 4.60 | 100 | 4.60 | | Jun 27, 2011 | 4.55 | 4.85 | 4.55 | 4.85 | 2,100 | 4.85 | | May 19, 2011 | 4.85 | 4.85 | 4.39 | 4.39 | 0 | 4.39 | | May 11, 2011 | 4.00 | 4.00 | 4.00 | 4.00 | 100 | 4.00 | | Apr 14, 2011 | 4.93 | 5.00 | 4.82 | 5.00 | 600 | 5.00 | | Apr 5, 2011 | 5.05 | 5.05 | 5.05 | 5.05 | 0 | 5.05 | | Mar 4, 2011 | 6.44 | 6.44 | 6.34 | 6.34 | 2,000 | 6.34 | | Feb 16, 2011 | 7.00 | 7.00 | 7.00 | 7.00 | 100 | 7.00 | | Jan 7, 2011 | 8.60 | 8.60 | 8.60 | 8.60 | 100 | 8.60 | | Dec 14, 2010 | 7.80 | 7.80 | 7.80 | 7.80 | 100 | 7.80 | | Dec 13, 2010 | 8.15 | 8.15 | 8.00 | 8.00 | 2,000 | 8.00 | | Dec 6, 2010 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | 9.44 | | Dec 2, 2010 | 9.10 | 9.10 | 9.10 | 9.10 | 100 | 9.10 | | 2010-12-02 | 5:
1 Stock Split | | Nov 19, 2010 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | 1.78 | | Nov 18, 2010 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | 1.78 | | Nov 17, 2010 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | 1.78 | | Nov 16, 2010 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | 1.73 | | Nov 15, 2010 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | 1.73 | | Nov 12, 2010 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | 1.73 | | Nov 11, 2010 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | 1.73 | | Nov 10, 2010 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | 1.73 | | Nov 9, 2010 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | 1.73 | | Nov 8, 2010 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | 1.73 | | Nov 5, 2010 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | 1.73 | | Nov 4, 2010 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | 1.73 | |
* Close price adjusted for dividends and splits. |
|
2.89(73.91%) May 31, 3:06AM EDT
Download to Spreadsheet